Bruker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.38	35.38	35.38	35.38	35.38	-0.39%	-
Feb 9, 2026	35.52	35.52	35.52	35.52	35.52	-2.12%	-
Feb 6, 2026	36.54	36.54	34.69	36.29	36.29	5.68%	537
Feb 5, 2026	34.34	34.34	34.34	34.34	34.34	-8.86%	-
Feb 4, 2026	37.68	37.68	37.68	37.68	37.68	5.10%	-
Feb 3, 2026	35.85	35.85	35.85	35.85	35.85	-2.69%	-
Feb 2, 2026	36.84	36.84	36.84	36.84	36.84	0.11%	-
Jan 30, 2026	36.80	36.80	36.80	36.80	36.80	-1.37%	-
Jan 29, 2026	37.31	37.31	37.31	37.31	37.31	-3.94%	-
Jan 28, 2026	39.58	39.58	39.58	38.84	38.84	-1.70%	293
Jan 27, 2026	39.51	39.51	39.51	39.51	39.51	-6.86%	-
Jan 26, 2026	42.42	42.42	42.42	42.42	42.42	-1.96%	-
Jan 23, 2026	43.27	43.27	43.27	43.27	43.27	-6.99%	-
Jan 22, 2026	46.52	46.52	46.52	46.52	46.52	3.89%	-
Jan 21, 2026	44.78	44.78	44.78	44.78	44.78	11.48%	-
Jan 20, 2026	41.16	41.16	41.16	40.17	40.17	-4.08%	22
Jan 19, 2026	41.88	41.88	41.88	41.88	41.88	-3.12%	-
Jan 16, 2026	44.71	44.71	44.35	43.23	43.23	2.03%	2
Jan 15, 2026	42.37	42.37	42.37	42.37	42.37	-1.19%	-
Jan 14, 2026	42.88	42.88	42.88	42.88	42.88	-0.56%	-
Jan 13, 2026	43.12	43.12	43.12	43.12	43.12	-7.37%	-
Jan 12, 2026	46.55	46.55	46.55	46.55	46.55	3.12%	-
Jan 9, 2026	45.14	45.14	45.14	45.14	45.14	0.74%	-
Jan 8, 2026	44.81	44.81	44.81	44.81	44.81	0.22%	-
Jan 7, 2026	44.71	44.71	44.71	44.71	44.71	-1.37%	-
Jan 6, 2026	45.33	45.33	45.33	45.33	45.33	6.41%	-
Jan 5, 2026	42.60	42.60	42.60	42.60	42.60	3.57%	-
Jan 2, 2026	41.13	41.13	41.13	41.13	41.13	1.43%	-
Dec 30, 2025	40.55	40.55	40.55	40.55	40.55	-1.22%	-
Dec 29, 2025	41.05	41.05	41.05	41.05	41.05	0.39%	-
Dec 23, 2025	40.89	40.89	40.89	40.89	40.89	-1.54%	-
Dec 22, 2025	41.53	41.53	41.53	41.53	41.53	4.45%	-
Dec 19, 2025	39.76	39.76	39.76	39.76	39.76	4.22%	-
Dec 18, 2025	38.15	38.15	38.15	38.15	38.15	-1.06%	-
Dec 17, 2025	38.56	38.56	38.56	38.56	38.56	1.47%	-
Dec 16, 2025	38.00	38.00	38.00	38.00	38.00	-1.25%	-
Dec 15, 2025	38.48	38.48	38.48	38.48	38.48	-1.46%	-
Dec 12, 2025	39.05	39.05	39.05	39.05	39.05	-0.43%	-
Dec 11, 2025	39.22	39.22	39.22	39.22	39.22	-3.35%	-
Dec 10, 2025	40.58	40.58	40.58	40.58	40.58	3.34%	-
Dec 9, 2025	39.27	39.27	39.27	39.27	39.27	-2.53%	-
Dec 8, 2025	40.29	40.29	40.29	40.29	40.29	-2.85%	-
Dec 5, 2025	41.47	41.47	41.47	41.47	41.47	0.19%	-
Dec 4, 2025	41.35	41.35	41.35	41.39	41.35	-0.02%	-
Dec 3, 2025	41.36	41.36	41.36	41.40	41.36	1.07%	-
Dec 2, 2025	41.01	41.01	41.01	40.96	40.92	-1.28%	150
Dec 1, 2025	41.45	41.45	41.45	41.49	41.45	-1.47%	-
Nov 28, 2025	42.07	42.07	42.07	42.11	42.07	-1.15%	-
Nov 27, 2025	42.56	42.56	42.56	42.60	42.56	2.16%	-
Nov 26, 2025	41.66	41.66	41.66	41.70	41.66	-2.09%	-